USDMXN Historical Data
USDMXN - US Dollar vs Mexican Peso
19.87657
+0.98% +1947.8 pips
19.87657
+0.98% +1947.8 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2021 00:00 | 19.68179 | 20.00097 | 19.64088 | 19.87657 | +1947.8 | +0.98% |
| Jun 10, 2021 00:00 | 19.72095 | 19.77531 | 19.64928 | 19.68731 | -336.4 | -0.17% |
| Jun 09, 2021 00:00 | 19.69745 | 19.78839 | 19.59786 | 19.72579 | +283.4 | +0.14% |
| Jun 08, 2021 00:00 | 19.80067 | 19.85667 | 19.69187 | 19.69295 | -1077.2 | -0.55% |
| Jun 07, 2021 00:00 | 19.92978 | 19.96809 | 19.73564 | 19.80278 | -1270.0 | -0.64% |
| Jun 04, 2021 00:00 | 20.16901 | 20.21172 | 19.90802 | 19.96156 | -2074.5 | -1.04% |
| Jun 03, 2021 00:00 | 19.8894 | 20.17254 | 19.88466 | 20.16984 | +2804.4 | +1.39% |
| Jun 02, 2021 00:00 | 19.95304 | 20.02172 | 19.88382 | 19.89702 | -560.2 | -0.28% |
| Jun 01, 2021 00:00 | 19.94612 | 19.97972 | 19.84401 | 19.96382 | +177.0 | +0.09% |
| May 31, 2021 00:00 | 19.91009 | 19.95118 | 19.88788 | 19.94648 | +363.9 | +0.18% |
| May 28, 2021 00:00 | 19.9431 | 20.07695 | 19.89665 | 19.92379 | -193.1 | -0.10% |
| May 27, 2021 00:00 | 19.86301 | 20.04427 | 19.82677 | 19.94137 | +783.6 | +0.39% |
| May 26, 2021 00:00 | 19.90349 | 19.9263 | 19.83001 | 19.86597 | -375.2 | -0.19% |
| May 25, 2021 00:00 | 19.8544 | 19.9288 | 19.81105 | 19.9133 | +589.0 | +0.30% |
| May 24, 2021 00:00 | 19.95582 | 19.99248 | 19.84842 | 19.85202 | -1038.0 | -0.52% |
| May 21, 2021 00:00 | 19.86248 | 20.01418 | 19.85813 | 19.95731 | +948.3 | +0.48% |
| May 20, 2021 00:00 | 19.89518 | 19.95765 | 19.83875 | 19.86172 | -334.6 | -0.17% |
| May 19, 2021 00:00 | 19.8241 | 19.97619 | 19.7948 | 19.93429 | +1101.9 | +0.55% |
| May 18, 2021 00:00 | 19.76565 | 19.86842 | 19.71765 | 19.83831 | +726.6 | +0.37% |
| May 17, 2021 00:00 | 19.86083 | 19.94732 | 19.76151 | 19.77219 | -886.4 | -0.45% |
| May 14, 2021 00:00 | 19.9299 | 19.97184 | 19.75256 | 19.85228 | -776.2 | -0.39% |
| May 13, 2021 00:00 | 20.12585 | 20.2136 | 19.91249 | 19.9461 | -1797.5 | -0.90% |
| May 12, 2021 00:00 | 19.93416 | 20.18454 | 19.9164 | 20.1665 | +2323.4 | +1.15% |
| May 11, 2021 00:00 | 19.92387 | 20.00089 | 19.82649 | 19.96449 | +406.2 | +0.20% |
| May 10, 2021 00:00 | 19.91431 | 19.95591 | 19.85846 | 19.93621 | +219.0 | +0.11% |
| May 07, 2021 00:00 | 20.07178 | 20.1168 | 19.85805 | 19.8971 | -1746.8 | -0.88% |
| May 06, 2021 00:00 | 20.23818 | 20.296 | 20.07782 | 20.0884 | -1497.8 | -0.75% |
| May 05, 2021 00:00 | 20.19647 | 20.28489 | 20.15665 | 20.25029 | +538.2 | +0.27% |
| May 04, 2021 00:00 | 20.1586 | 20.32652 | 20.13892 | 20.21782 | +592.2 | +0.29% |
| May 03, 2021 00:00 | 20.22012 | 20.31571 | 20.14258 | 20.17031 | -498.1 | -0.25% |
| Apr 30, 2021 00:00 | 20.0454 | 20.27674 | 20.01748 | 20.22777 | +1823.7 | +0.90% |
| Apr 29, 2021 00:00 | 19.91278 | 20.16232 | 19.86801 | 20.0533 | +1405.2 | +0.70% |
| Apr 28, 2021 00:00 | 20.04517 | 20.08472 | 19.85852 | 19.90377 | -1414.0 | -0.71% |
| Apr 27, 2021 00:00 | 19.8573 | 20.07206 | 19.84865 | 20.04756 | +1902.6 | +0.95% |
| Apr 26, 2021 00:00 | 19.8205 | 19.89797 | 19.79825 | 19.8515 | +310.0 | +0.16% |
| Apr 23, 2021 00:00 | 19.91081 | 19.94633 | 19.80993 | 19.82325 | -875.6 | -0.44% |
| Apr 22, 2021 00:00 | 19.86734 | 19.9802 | 19.86337 | 19.93477 | +674.3 | +0.34% |
| Apr 21, 2021 00:00 | 19.96789 | 19.9882 | 19.85637 | 19.87978 | -881.1 | -0.44% |
| Apr 20, 2021 00:00 | 19.81033 | 19.99342 | 19.7831 | 19.9629 | +1525.7 | +0.76% |
| Apr 19, 2021 00:00 | 19.9059 | 19.93954 | 19.79359 | 19.81782 | -880.8 | -0.44% |
| Apr 16, 2021 00:00 | 19.9297 | 19.99163 | 19.88957 | 19.91009 | -196.1 | -0.10% |
| Apr 15, 2021 00:00 | 20.06465 | 20.09806 | 19.89978 | 19.93987 | -1247.8 | -0.63% |
| Apr 14, 2021 00:00 | 20.08017 | 20.12985 | 20.01028 | 20.06559 | -145.8 | -0.07% |
| Apr 13, 2021 00:00 | 20.13403 | 20.25196 | 20.0415 | 20.08091 | -531.2 | -0.26% |
| Apr 12, 2021 00:00 | 20.13448 | 20.21925 | 20.07057 | 20.13459 | +1.1 | +0.00% |
| Apr 09, 2021 00:00 | 20.08569 | 20.22574 | 20.05183 | 20.15061 | +649.2 | +0.32% |
| Apr 08, 2021 00:00 | 20.19369 | 20.22691 | 20.06376 | 20.08811 | -1055.8 | -0.53% |
| Apr 07, 2021 00:00 | 20.15049 | 20.25408 | 20.14373 | 20.20181 | +513.2 | +0.25% |
| Apr 06, 2021 00:00 | 20.30572 | 20.37799 | 20.13979 | 20.16469 | -1410.3 | -0.70% |
| Apr 05, 2021 00:00 | 20.26375 | 20.37987 | 20.22912 | 20.30456 | +408.1 | +0.20% |
| Apr 02, 2021 00:00 | 20.27753 | 20.34588 | 20.26231 | 20.30237 | +248.4 | +0.12% |
| Apr 01, 2021 00:00 | 20.4301 | 20.49512 | 20.27517 | 20.27684 | -1532.6 | -0.76% |
| Mar 31, 2021 00:00 | 20.56365 | 20.63462 | 20.40273 | 20.43762 | -1260.3 | -0.62% |
| Mar 30, 2021 00:00 | 20.60505 | 20.70445 | 20.54276 | 20.58277 | -222.8 | -0.11% |
| Mar 29, 2021 00:00 | 20.62284 | 20.78782 | 20.56001 | 20.60372 | -191.2 | -0.09% |
| Mar 26, 2021 00:00 | 20.58498 | 20.73229 | 20.53812 | 20.58203 | -29.5 | -0.01% |
| Mar 25, 2021 00:00 | 20.93459 | 20.94144 | 20.57374 | 20.67481 | -2597.8 | -1.26% |
| Mar 24, 2021 00:00 | 20.83869 | 20.96861 | 20.66231 | 20.93821 | +995.2 | +0.48% |
| Mar 23, 2021 00:00 | 20.56359 | 20.86122 | 20.5246 | 20.83662 | +2730.3 | +1.31% |
| Mar 22, 2021 00:00 | 20.82905 | 20.83525 | 20.52828 | 20.56152 | -2675.3 | -1.30% |
| Mar 19, 2021 00:00 | 20.46946 | 20.54854 | 20.28584 | 20.49628 | +268.2 | +0.13% |
| Mar 18, 2021 00:00 | 20.3979 | 20.59492 | 20.27994 | 20.48502 | +871.2 | +0.43% |
| Mar 17, 2021 00:00 | 20.58651 | 20.81298 | 20.31054 | 20.39383 | -1926.8 | -0.94% |
| Mar 16, 2021 00:00 | 20.64276 | 20.73009 | 20.52279 | 20.61988 | -228.8 | -0.11% |
| Mar 15, 2021 00:00 | 20.66557 | 20.82582 | 20.6275 | 20.64407 | -215.0 | -0.10% |
| Mar 12, 2021 00:00 | 20.58976 | 20.93058 | 20.58526 | 20.71528 | +1255.2 | +0.61% |
| Mar 11, 2021 00:00 | 20.85445 | 20.92567 | 20.58285 | 20.60027 | -2541.8 | -1.23% |
| Mar 10, 2021 00:00 | 21.17045 | 21.28204 | 20.87012 | 20.88232 | -2881.3 | -1.38% |
| Mar 09, 2021 00:00 | 21.49016 | 21.5704 | 21.12772 | 21.19432 | -2958.4 | -1.40% |
| Mar 08, 2021 00:00 | 21.23007 | 21.63347 | 21.21102 | 21.51285 | +2827.8 | +1.31% |
| Mar 05, 2021 00:00 | 21.11891 | 21.42102 | 21.08476 | 21.31232 | +1934.1 | +0.91% |
| Mar 04, 2021 00:00 | 20.94525 | 21.16985 | 20.75812 | 21.12477 | +1795.2 | +0.85% |
| Mar 03, 2021 00:00 | 20.6038 | 20.99982 | 20.54901 | 20.94132 | +3375.2 | +1.61% |
| Mar 02, 2021 00:00 | 20.64988 | 20.7898 | 20.5538 | 20.6034 | -464.8 | -0.23% |
| Mar 01, 2021 00:00 | 20.84378 | 20.87103 | 20.5754 | 20.6509 | -1928.8 | -0.93% |
| Feb 26, 2021 00:00 | 20.83507 | 21.04822 | 20.77902 | 20.84941 | +143.4 | +0.07% |
| Feb 25, 2021 00:00 | 20.37528 | 21.03827 | 20.35992 | 20.8508 | +4755.2 | +2.28% |
| Feb 24, 2021 00:00 | 20.51166 | 20.55488 | 20.34926 | 20.38278 | -1288.8 | -0.63% |
| Feb 23, 2021 00:00 | 20.71898 | 20.7653 | 20.4989 | 20.49955 | -2194.3 | -1.07% |
| Feb 22, 2021 00:00 | 20.41478 | 20.8325 | 20.41478 | 20.73742 | +3226.4 | +1.56% |
| Feb 19, 2021 00:00 | 20.30078 | 20.5254 | 20.2506 | 20.4299 | +1291.2 | +0.63% |
| Feb 18, 2021 00:00 | 20.22298 | 20.47274 | 20.14304 | 20.2945 | +715.2 | +0.35% |
| Feb 17, 2021 00:00 | 20.1515 | 20.38397 | 20.14562 | 20.21472 | +632.2 | +0.31% |
| Feb 16, 2021 00:00 | 19.94958 | 20.24878 | 19.91995 | 20.15668 | +2071.0 | +1.03% |
| Feb 15, 2021 00:00 | 19.93714 | 19.97751 | 19.89098 | 19.95979 | +226.5 | +0.11% |
| Feb 12, 2021 00:00 | 19.96049 | 20.08667 | 19.90621 | 19.93091 | -295.8 | -0.15% |
| Feb 11, 2021 00:00 | 20.02365 | 20.05673 | 19.90435 | 19.96307 | -605.8 | -0.30% |
| Feb 10, 2021 00:00 | 20.09725 | 20.14658 | 20.00268 | 20.02497 | -722.8 | -0.36% |
| Feb 09, 2021 00:00 | 20.10929 | 20.14791 | 20.01261 | 20.09101 | -182.8 | -0.09% |
| Feb 08, 2021 00:00 | 20.12997 | 20.24409 | 20.07448 | 20.10687 | -231.0 | -0.11% |
| Feb 05, 2021 00:00 | 20.39025 | 20.42147 | 20.08114 | 20.09287 | -2973.8 | -1.48% |
| Feb 04, 2021 00:00 | 20.19137 | 20.49383 | 20.17608 | 20.39399 | +2026.2 | +0.99% |
| Feb 03, 2021 00:00 | 20.12666 | 20.24228 | 20.0728 | 20.19248 | +658.2 | +0.33% |
| Feb 02, 2021 00:00 | 20.33992 | 20.38632 | 20.11502 | 20.13532 | -2046.0 | -1.02% |
| Feb 01, 2021 00:00 | 20.43977 | 20.51319 | 20.26487 | 20.37398 | -657.9 | -0.32% |
| Jan 29, 2021 00:00 | 20.24297 | 20.59999 | 20.08328 | 20.58599 | +3430.2 | +1.67% |
| Jan 28, 2021 00:00 | 20.279 | 20.45832 | 20.12785 | 20.24302 | -359.8 | -0.18% |
| Jan 27, 2021 00:00 | 19.97727 | 20.33093 | 19.95667 | 20.28486 | +3075.9 | +1.52% |
| Jan 26, 2021 00:00 | 20.10207 | 20.28989 | 19.93413 | 19.98989 | -1121.8 | -0.56% |
| Jan 25, 2021 00:00 | 19.93878 | 20.2396 | 19.853 | 20.1058 | +1670.2 | +0.83% |
USDMXN Analysis
USDMXN Currency - Real time USDMXN currency chart and performance.
USDMXN Volatility - USDMXN real time currency volatility analysis.
USDMXN Correlation - USDMXN real time currency correlation analysis.
USDMXN Indicators - USDMXN real time indicators.
USDMXN Patterns - USDMXN real time price patterns.
